Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.96 | 29.94 | 28.57 | 29.77 | 284,534 | +0.72(+2.49%) |
Sep 27, 2007 | 29.31 | 29.43 | 29.02 | 29.04 | 189,831 | -0.20(-0.68%) |
Sep 26, 2007 | 28.63 | 29.30 | 28.29 | 29.24 | 131,381 | +0.78(+2.76%) |
Sep 25, 2007 | 28.12 | 28.64 | 28.10 | 28.46 | 177,853 | +0.22(+0.76%) |
Sep 24, 2007 | 28.28 | 28.45 | 28.09 | 28.24 | 164,844 | -0.10(-0.36%) |
Sep 21, 2007 | 28.45 | 28.45 | 28.05 | 28.35 | 309,464 | +0.09(+0.31%) |
Sep 20, 2007 | 27.73 | 28.40 | 27.60 | 28.26 | 169,347 | +0.45(+1.61%) |
Sep 19, 2007 | 28.16 | 28.47 | 27.64 | 27.81 | 304,515 | -0.32(-1.13%) |
Sep 18, 2007 | 26.39 | 28.16 | 26.39 | 28.13 | 316,114 | +1.90(+7.23%) |
Sep 17, 2007 | 27.23 | 27.23 | 26.04 | 26.23 | 431,429 | -1.03(-3.76%) |
Sep 14, 2007 | 26.69 | 27.29 | 26.66 | 27.26 | 213,272 | +0.19(+0.70%) |
Sep 13, 2007 | 26.72 | 27.22 | 26.09 | 27.07 | 271,813 | +0.43(+1.62%) |
Sep 12, 2007 | 26.37 | 27.16 | 26.31 | 26.64 | 280,528 | +0.11(+0.42%) |
Sep 11, 2007 | 26.04 | 26.58 | 25.81 | 26.53 | 254,259 | +0.72(+2.77%) |
Sep 10, 2007 | 26.12 | 26.25 | 25.39 | 25.81 | 183,495 | -0.09(-0.37%) |
Sep 07, 2007 | 26.11 | 26.29 | 25.83 | 25.91 | 160,048 | -0.70(-2.62%) |
Sep 06, 2007 | 26.58 | 26.95 | 25.83 | 26.60 | 280,339 | +0.16(+0.62%) |
Sep 05, 2007 | 26.52 | 26.95 | 26.14 | 26.44 | 198,300 | -0.41(-1.51%) |
Sep 04, 2007 | 27.29 | 27.33 | 26.47 | 26.85 | 281,228 | -0.05(-0.19%) |
Aug 31, 2007 | 26.72 | 27.28 | 26.54 | 26.90 | 227,228 | +0.50(+1.89%) |
Aug 30, 2007 | 25.35 | 26.67 | 25.28 | 26.40 | 301,188 | +0.73(+2.86%) |
Aug 29, 2007 | 25.68 | 26.04 | 25.21 | 25.66 | 199,352 | +0.23(+0.92%) |
Aug 28, 2007 | 25.87 | 26.02 | 25.19 | 25.43 | 187,655 | -0.66(-2.54%) |
Aug 27, 2007 | 26.72 | 26.72 | 25.85 | 26.10 | 146,011 | -0.52(-1.94%) |
Aug 24, 2007 | 25.97 | 26.71 | 25.74 | 26.61 | 175,202 | +0.62(+2.39%) |
Aug 23, 2007 | 26.41 | 26.61 | 25.62 | 25.99 | 209,300 | -0.22(-0.82%) |
Aug 22, 2007 | 26.34 | 26.38 | 25.56 | 26.21 | 197,141 | +0.22(+0.86%) |
Aug 21, 2007 | 26.00 | 26.35 | 25.46 | 25.98 | 162,462 | -0.09(-0.36%) |
Aug 20, 2007 | 26.43 | 26.58 | 25.24 | 26.08 | 215,902 | -0.05(-0.20%) |
Aug 17, 2007 | 26.38 | 26.82 | 25.46 | 26.13 | 325,283 | +0.77(+3.03%) |
Aug 16, 2007 | 24.04 | 25.54 | 23.92 | 25.36 | 306,931 | +1.22(+5.03%) |
Aug 15, 2007 | 24.15 | 25.16 | 23.81 | 24.15 | 135,082 | -0.03(-0.11%) |
Aug 14, 2007 | 24.75 | 24.83 | 24.00 | 24.17 | 155,935 | -0.30(-1.23%) |
Aug 13, 2007 | 24.26 | 25.30 | 24.13 | 24.47 | 229,373 | +0.53(+2.23%) |
Aug 10, 2007 | 23.31 | 25.00 | 23.06 | 23.94 | 443,289 | +0.03(+0.14%) |
Aug 09, 2007 | 23.61 | 24.76 | 23.22 | 23.91 | 472,303 | -0.26(-1.07%) |
Aug 08, 2007 | 26.77 | 26.88 | 23.30 | 24.16 | 782,047 | -2.53(-9.49%) |
Aug 07, 2007 | 24.01 | 26.90 | 23.23 | 26.70 | 1,084,171 | +4.72(+21.45%) |
Aug 06, 2007 | 20.95 | 22.22 | 20.69 | 21.98 | 351,465 | +1.07(+5.11%) |
Aug 03, 2007 | 21.12 | 21.69 | 20.81 | 20.91 | 309,219 | -0.51(-2.37%) |
Aug 02, 2007 | 21.55 | 21.72 | 21.18 | 21.42 | 204,395 | -0.04(-0.20%) |
Aug 01, 2007 | 21.31 | 21.79 | 21.12 | 21.47 | 162,453 | +0.06(+0.28%) |
Jul 31, 2007 | 22.16 | 22.41 | 21.35 | 21.41 | 207,139 | -0.46(-2.09%) |
Jul 30, 2007 | 21.72 | 22.16 | 21.19 | 21.86 | 180,398 | +0.22(+1.00%) |
Jul 27, 2007 | 21.59 | 22.39 | 21.08 | 21.65 | 317,592 | +0.03(+0.12%) |
Jul 26, 2007 | 22.10 | 22.22 | 20.91 | 21.62 | 373,817 | -0.80(-3.58%) |
Jul 25, 2007 | 22.46 | 22.60 | 22.00 | 22.42 | 230,784 | +0.17(+0.77%) |
Jul 24, 2007 | 22.93 | 23.11 | 22.16 | 22.25 | 230,662 | -0.75(-3.26%) |
Jul 23, 2007 | 23.49 | 23.49 | 22.86 | 23.00 | 251,680 | -0.35(-1.51%) |
Jul 20, 2007 | 23.75 | 23.83 | 23.02 | 23.35 | 230,481 | -0.45(-1.88%) |
Jul 19, 2007 | 23.91 | 23.94 | 23.57 | 23.80 | 263,110 | +0.15(+0.62%) |
Jul 18, 2007 | 23.74 | 23.91 | 23.42 | 23.66 | 231,284 | -0.08(-0.33%) |
Jul 17, 2007 | 23.77 | 23.97 | 23.62 | 23.73 | 323,402 | +0.09(+0.36%) |
Jul 16, 2007 | 24.17 | 24.19 | 23.30 | 23.65 | 403,452 | -0.37(-1.54%) |
Jul 13, 2007 | 24.00 | 24.30 | 23.91 | 24.02 | 265,069 | -0.09(-0.36%) |
Jul 12, 2007 | 23.42 | 24.11 | 23.26 | 24.10 | 233,949 | +0.88(+3.79%) |
Jul 11, 2007 | 23.31 | 23.51 | 22.98 | 23.22 | 119,215 | +0.01(+0.04%) |
Jul 10, 2007 | 23.71 | 23.76 | 23.05 | 23.22 | 174,802 | -0.54(-2.29%) |
Jul 09, 2007 | 24.04 | 24.04 | 23.41 | 23.76 | 176,964 | -0.16(-0.65%) |
Jul 06, 2007 | 23.95 | 24.01 | 23.43 | 23.91 | 123,552 | +0.03(+0.14%) |
Jul 05, 2007 | 23.94 | 24.03 | 23.54 | 23.88 | 102,642 | +0.03(+0.14%) |
Jul 03, 2007 | 23.99 | 24.04 | 23.73 | 23.85 | 44,674 | -0.07(-0.29%) |